日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

テクノ菱和(1965)の株価時系列情報

テクノ菱和(1965)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 895 896 886 886 4,900
2020/12/29 897 908 897 901 4,300
2020/12/28 900 906 899 904 6,400
2020/12/25 920 920 908 910 15,300
2020/12/24 913 920 911 920 20,800
2020/12/23 906 910 900 910 17,800
2020/12/22 906 907 890 900 21,900
2020/12/21 899 902 897 902 5,900
2020/12/18 899 899 890 899 5,800
2020/12/17 900 900 893 899 5,600
2020/12/16 893 900 890 900 6,600
2020/12/15 900 900 897 898 5,200
2020/12/14 903 903 899 900 2,300
2020/12/11 900 900 897 898 1,900
2020/12/10 900 903 899 900 15,600
2020/12/09 903 904 888 898 8,700
2020/12/08 902 904 898 902 2,900
2020/12/07 899 900 897 900 5,000
2020/12/04 900 903 896 903 1,500
2020/12/03 890 900 890 897 2,300
2020/12/02 890 900 890 900 3,500
2020/12/01 895 898 894 898 1,500
2020/11/30 895 895 895 895 500
2020/11/27 890 890 883 890 1,500
2020/11/26 883 889 882 889 1,100
2020/11/25 890 890 888 888 4,100
2020/11/24 886 890 885 890 4,800
2020/11/20 882 888 882 886 2,800
2020/11/19 894 894 883 888 2,800
2020/11/18 898 899 894 894 4,100
2020/11/17 900 900 891 898 4,800
2020/11/16 897 897 892 897 4,100
2020/11/13 898 898 888 897 2,400
2020/11/12 890 890 883 888 1,900
2020/11/11 899 899 860 887 5,200
2020/11/10 899 899 882 898 3,700
2020/11/09 898 899 888 899 2,400
2020/11/06 891 905 885 900 3,600
2020/11/05 892 907 889 901 1,000
2020/11/04 888 907 888 907 1,600
2020/11/02 904 904 874 889 11,600
2020/10/30 901 906 890 904 3,500
2020/10/29 901 905 901 905 300
2020/10/28 900 907 894 907 2,000
2020/10/27 901 903 892 900 3,000
2020/10/26 902 906 902 903 400
2020/10/23 901 908 900 903 6,700
2020/10/22 920 920 904 910 3,700
2020/10/21 914 919 914 917 2,700
2020/10/20 921 921 908 914 1,400
2020/10/19 915 924 913 920 5,200
2020/10/16 915 915 908 915 4,500
2020/10/15 915 920 912 920 6,700
2020/10/14 901 915 901 915 2,200
2020/10/13 911 914 897 897 5,400
2020/10/12 900 917 898 904 1,100
2020/10/09 901 903 894 894 1,900
2020/10/08 906 921 901 903 3,200
2020/10/07 925 925 911 925 6,600
2020/10/06 910 928 906 927 14,000
2020/10/05 900 906 900 900 2,300
2020/10/02 903 903 899 902 4,300
2020/09/30 902 903 896 903 3,400
2020/09/29 892 918 892 901 7,600
2020/09/28 894 899 889 893 2,200
2020/09/25 899 916 894 894 11,200
2020/09/24 893 898 889 898 4,000
2020/09/23 880 891 880 889 1,600
2020/09/18 892 894 883 886 2,900
2020/09/17 899 899 890 893 4,500
2020/09/16 890 899 889 899 4,500
2020/09/15 900 900 893 898 8,300
2020/09/14 899 899 886 898 3,000
2020/09/11 890 890 884 884 2,900
2020/09/10 889 889 883 883 1,500
2020/09/09 888 888 884 884 500
2020/09/08 894 894 891 893 700
2020/09/07 891 894 891 891 600
2020/09/04 896 896 891 896 700
2020/09/03 893 899 893 895 2,200
2020/09/02 899 899 893 893 1,200
2020/09/01 894 899 893 899 2,500
2020/08/31 880 894 880 894 400
2020/08/28 888 888 877 880 1,200
2020/08/27 882 888 877 888 4,900
2020/08/26 897 903 891 895 2,400
2020/08/25 903 907 897 907 7,700
2020/08/24 903 903 898 903 1,400
2020/08/21 900 902 897 902 1,000
2020/08/20 903 903 899 903 2,600
2020/08/19 903 903 898 903 3,300
2020/08/18 900 903 895 903 11,600
2020/08/17 900 900 888 899 4,700
2020/08/14 900 900 895 900 4,100
2020/08/13 899 900 895 897 7,000
2020/08/12 883 900 883 898 2,700
2020/08/11 887 898 887 893 3,700
2020/08/07 892 900 880 900 14,100
2020/08/06 894 900 857 870 20,300
2020/08/05 899 899 893 894 4,100
2020/08/04 899 899 891 899 1,600
2020/08/03 891 899 891 899 9,100
2020/07/31 924 924 888 891 9,200
2020/07/30 937 939 924 925 6,300
2020/07/29 940 943 934 938 26,100
2020/07/28 925 936 923 936 30,800
2020/07/27 913 916 908 916 26,200
2020/07/22 905 908 876 901 26,800
2020/07/21 900 902 890 902 9,900
2020/07/20 895 895 892 895 3,600
2020/07/17 901 901 894 895 11,600
2020/07/16 898 900 892 899 6,500
2020/07/15 887 902 884 902 15,000
2020/07/14 871 890 871 890 13,400
2020/07/13 887 890 854 871 37,200
2020/07/10 894 915 894 915 12,700
2020/07/09 900 900 895 895 1,300
2020/07/08 897 904 897 901 1,200
2020/07/07 890 898 887 898 3,900
2020/07/06 890 899 888 890 3,500
2020/07/03 889 898 889 889 2,100
2020/07/02 900 903 891 891 4,600
2020/07/01 904 904 894 894 9,700
2020/06/30 888 900 888 898 3,200
2020/06/29 886 890 882 890 4,300
2020/06/26 901 901 895 895 4,100
2020/06/25 900 901 898 900 24,000
2020/06/24 899 901 894 900 6,300
2020/06/23 900 900 891 891 5,500
2020/06/22 867 899 867 899 13,600
2020/06/19 865 866 864 866 1,900
2020/06/18 863 863 858 863 2,300
2020/06/17 855 865 855 865 7,300
2020/06/16 854 858 854 856 11,100
2020/06/15 858 864 855 860 18,900
2020/06/12 843 851 841 851 4,900
2020/06/11 847 849 846 849 2,700
2020/06/10 845 847 845 846 500
2020/06/09 845 845 845 845 500
2020/06/08 842 847 842 847 5,000
2020/06/05 849 849 841 841 1,900
2020/06/04 841 847 840 847 1,800
2020/06/03 841 844 829 840 3,200
2020/06/02 845 848 840 843 14,100
2020/06/01 846 850 842 845 2,800
2020/05/29 846 846 841 846 1,000
2020/05/28 851 851 843 846 1,300
2020/05/27 843 851 843 851 3,000
2020/05/26 841 854 841 853 3,200
2020/05/25 830 860 830 858 23,500
2020/05/22 820 831 819 830 10,800
2020/05/21 826 826 821 823 600
2020/05/20 824 833 816 816 4,000
2020/05/19 834 834 820 822 14,900
2020/05/18 810 848 800 843 18,500
2020/05/15 798 801 787 801 5,900
2020/05/14 782 790 778 790 10,200
2020/05/13 805 805 781 782 16,700
2020/05/12 802 810 788 795 11,200
2020/05/11 804 810 802 802 1,500
2020/05/08 801 804 801 804 800
2020/05/07 811 811 798 801 3,200
2020/05/01 793 799 793 799 400
2020/04/30 799 799 786 793 1,500
2020/04/28 773 791 773 791 7,800
2020/04/27 780 780 766 772 8,700
2020/04/24 799 799 770 779 27,000
2020/04/23 784 797 781 796 5,500
2020/04/22 792 801 791 793 4,300
2020/04/21 790 800 790 796 3,200
2020/04/20 799 803 784 797 4,200
2020/04/17 802 802 784 787 8,300
2020/04/16 804 810 784 788 11,500
2020/04/15 807 807 801 804 6,600
2020/04/14 809 809 790 809 9,300
2020/04/13 770 813 761 797 16,000
2020/04/10 746 766 741 766 2,500
2020/04/09 738 752 738 752 3,200
2020/04/08 725 734 725 731 3,000
2020/04/07 725 736 725 734 2,100
2020/04/06 733 733 700 717 15,300
2020/04/03 718 727 703 703 9,200
2020/04/02 743 752 722 722 5,600
2020/04/01 761 772 757 758 3,300
2020/03/31 762 774 753 761 3,500
2020/03/30 751 775 740 762 20,100
2020/03/27 779 783 774 778 29,300
2020/03/26 775 775 770 771 7,600
2020/03/25 780 780 771 771 10,300
2020/03/24 758 767 750 767 7,400
2020/03/23 721 747 721 727 14,900
2020/03/19 756 765 721 732 8,300
2020/03/18 790 790 756 756 6,300
2020/03/17 757 770 746 770 8,400
2020/03/16 756 757 743 756 5,800
2020/03/13 730 734 687 734 35,300
2020/03/12 758 770 752 765 6,600
2020/03/11 761 774 758 762 6,100
2020/03/10 742 760 738 760 11,100
2020/03/09 796 796 760 760 9,700
2020/03/06 798 804 798 801 6,800
2020/03/05 805 814 803 803 5,500
2020/03/04 820 820 799 802 6,300
2020/03/03 839 839 820 820 3,600
2020/03/02 810 828 810 827 7,300
2020/02/28 801 829 787 825 22,800
2020/02/27 860 860 828 836 11,500
2020/02/26 876 880 861 863 7,700
2020/02/25 898 903 885 891 13,700
2020/02/21 900 907 896 901 7,500
2020/02/20 902 902 898 898 4,000
2020/02/19 894 898 894 897 3,000
2020/02/18 885 897 885 890 13,600
2020/02/17 897 902 886 899 8,700
2020/02/14 916 916 883 898 34,600
2020/02/13 911 915 910 915 6,300
2020/02/12 904 913 904 909 7,300
2020/02/10 899 904 899 904 3,200
2020/02/07 896 902 896 902 7,000
2020/02/06 916 917 895 895 15,700
2020/02/05 915 916 900 916 11,100
2020/02/04 893 909 885 909 14,700
2020/02/03 885 886 871 885 9,200
2020/01/31 885 904 885 899 7,400
2020/01/30 890 890 880 882 3,700
2020/01/29 896 900 893 893 1,000
2020/01/28 886 897 886 896 3,200
2020/01/27 900 901 880 901 4,000
2020/01/24 905 906 902 906 7,700
2020/01/23 906 907 901 902 3,900
2020/01/22 904 907 904 906 2,300
2020/01/21 901 907 901 906 5,000
2020/01/20 900 905 900 900 1,800
2020/01/17 907 907 897 899 10,100
2020/01/16 904 907 902 907 13,800
2020/01/15 898 903 898 903 9,700
2020/01/14 898 898 895 898 9,900
2020/01/10 898 899 894 898 12,600
2020/01/09 891 894 891 892 6,400
2020/01/08 890 890 881 885 11,200
2020/01/07 884 893 884 892 13,700
2020/01/06 874 883 874 877 6,000

このページの先頭へ